Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.01 | 43.55 | 41.85 | 42.98 | 568,293 | +0.96(+2.29%) |
Apr 28, 2016 | 41.33 | 42.41 | 40.23 | 42.01 | 423,079 | +1.45(+3.57%) |
Apr 27, 2016 | 40.45 | 40.61 | 40.04 | 40.56 | 234,854 | +0.03(+0.06%) |
Apr 26, 2016 | 40.50 | 40.71 | 40.26 | 40.54 | 196,212 | +0.11(+0.27%) |
Apr 25, 2016 | 40.58 | 40.58 | 40.08 | 40.43 | 149,836 | -0.28(-0.70%) |
Apr 22, 2016 | 40.00 | 40.82 | 40.00 | 40.71 | 140,097 | +0.68(+1.69%) |
Apr 21, 2016 | 40.42 | 40.46 | 39.94 | 40.04 | 160,319 | -0.23(-0.58%) |
Apr 20, 2016 | 40.32 | 40.47 | 40.04 | 40.27 | 115,683 | -0.08(-0.21%) |
Apr 19, 2016 | 40.20 | 40.86 | 40.15 | 40.35 | 103,646 | +0.03(+0.08%) |
Apr 18, 2016 | 40.08 | 40.35 | 39.59 | 40.32 | 110,581 | +0.13(+0.33%) |
Apr 15, 2016 | 39.55 | 40.24 | 39.55 | 40.19 | 175,366 | +0.54(+1.35%) |
Apr 14, 2016 | 40.35 | 40.46 | 39.50 | 39.65 | 146,830 | -0.75(-1.87%) |
Apr 13, 2016 | 39.28 | 40.50 | 39.28 | 40.40 | 279,929 | +1.27(+3.25%) |
Apr 12, 2016 | 38.62 | 39.49 | 38.49 | 39.13 | 160,781 | +0.62(+1.61%) |
Apr 11, 2016 | 38.12 | 39.11 | 38.05 | 38.51 | 202,479 | +0.56(+1.48%) |
Apr 08, 2016 | 38.20 | 39.21 | 37.73 | 37.95 | 233,013 | +0.13(+0.35%) |
Apr 07, 2016 | 38.47 | 38.82 | 37.52 | 37.82 | 352,433 | -0.80(-2.06%) |
Apr 06, 2016 | 38.77 | 38.90 | 38.31 | 38.61 | 353,766 | -0.15(-0.39%) |
Apr 05, 2016 | 38.75 | 39.30 | 38.57 | 38.76 | 293,950 | -0.37(-0.94%) |
Apr 04, 2016 | 40.06 | 40.06 | 38.98 | 39.13 | 235,758 | -0.92(-2.30%) |
Apr 01, 2016 | 39.60 | 40.20 | 39.37 | 40.05 | 259,533 | +0.27(+0.67%) |
Mar 31, 2016 | 39.70 | 40.00 | 39.37 | 39.78 | 357,230 | +0.03(+0.06%) |
Mar 30, 2016 | 40.04 | 40.20 | 39.52 | 39.76 | 311,560 | -0.29(-0.73%) |
Mar 29, 2016 | 38.82 | 40.17 | 38.35 | 40.05 | 506,121 | +1.06(+2.73%) |
Mar 28, 2016 | 38.37 | 39.06 | 38.24 | 38.99 | 246,834 | +0.81(+2.13%) |
Mar 24, 2016 | 38.02 | 38.18 | 38.18 | 38.18 | 207,626 | +0.06(+0.15%) |
Mar 23, 2016 | 38.34 | 38.67 | 38.08 | 38.12 | 214,199 | -0.20(-0.52%) |
Mar 22, 2016 | 38.84 | 38.95 | 38.24 | 38.32 | 287,340 | -0.78(-1.99%) |
Mar 21, 2016 | 39.02 | 39.22 | 38.58 | 39.10 | 223,157 | +0.08(+0.19%) |
Mar 18, 2016 | 39.65 | 40.04 | 38.53 | 39.02 | 1,467,487 | -0.54(-1.36%) |
Mar 17, 2016 | 38.34 | 39.74 | 37.93 | 39.56 | 323,686 | +1.19(+3.10%) |
Mar 16, 2016 | 37.30 | 38.48 | 37.30 | 38.37 | 211,878 | +1.03(+2.76%) |
Mar 15, 2016 | 38.58 | 38.58 | 37.27 | 37.34 | 267,086 | -1.55(-3.98%) |
Mar 14, 2016 | 38.13 | 39.14 | 37.69 | 38.89 | 378,084 | +0.76(+2.00%) |
Mar 11, 2016 | 37.78 | 38.34 | 37.71 | 38.13 | 405,761 | +0.75(+1.99%) |
Mar 10, 2016 | 37.81 | 38.03 | 36.85 | 37.38 | 233,290 | -0.28(-0.76%) |
Mar 09, 2016 | 37.15 | 37.85 | 37.15 | 37.67 | 272,561 | +0.60(+1.63%) |
Mar 08, 2016 | 37.60 | 37.60 | 36.70 | 37.06 | 567,319 | -0.79(-2.08%) |
Mar 07, 2016 | 37.34 | 38.04 | 37.26 | 37.85 | 245,939 | +0.43(+1.14%) |
Mar 04, 2016 | 37.45 | 37.58 | 36.85 | 37.42 | 320,388 | +0.09(+0.25%) |
Mar 03, 2016 | 36.36 | 37.35 | 36.36 | 37.33 | 429,561 | +0.94(+2.58%) |
Mar 02, 2016 | 36.17 | 36.39 | 35.85 | 36.39 | 348,962 | +0.22(+0.60%) |
Mar 01, 2016 | 36.57 | 36.57 | 36.01 | 36.17 | 432,878 | -0.25(-0.69%) |
Feb 29, 2016 | 36.37 | 37.42 | 36.06 | 36.43 | 726,184 | +0.32(+0.88%) |
Feb 26, 2016 | 36.16 | 36.33 | 35.55 | 36.11 | 416,295 | +0.15(+0.42%) |
Feb 25, 2016 | 35.86 | 36.10 | 35.55 | 35.96 | 360,733 | +0.09(+0.25%) |
Feb 24, 2016 | 36.23 | 36.27 | 35.16 | 35.87 | 525,891 | -0.67(-1.84%) |
Feb 23, 2016 | 36.72 | 37.27 | 36.04 | 36.54 | 423,694 | -0.22(-0.61%) |
Feb 22, 2016 | 38.43 | 38.43 | 36.08 | 36.76 | 626,827 | +0.02(+0.07%) |
Feb 19, 2016 | 35.81 | 36.80 | 35.61 | 36.74 | 564,987 | +1.38(+3.91%) |
Feb 18, 2016 | 35.36 | 35.50 | 34.64 | 35.36 | 310,204 | +0.04(+0.12%) |
Feb 17, 2016 | 34.51 | 35.60 | 34.38 | 35.31 | 413,087 | +0.99(+2.87%) |
Feb 16, 2016 | 33.51 | 34.42 | 33.26 | 34.33 | 174,691 | +1.19(+3.60%) |
Feb 12, 2016 | 32.95 | 33.14 | 33.14 | 33.14 | 190,582 | +0.48(+1.47%) |
Feb 11, 2016 | 31.97 | 32.92 | 31.52 | 32.66 | 227,526 | +0.17(+0.51%) |
Feb 10, 2016 | 32.10 | 33.32 | 31.88 | 32.49 | 286,229 | +0.55(+1.74%) |
Feb 09, 2016 | 31.79 | 32.68 | 31.54 | 31.94 | 322,942 | -0.34(-1.05%) |
Feb 08, 2016 | 32.62 | 32.66 | 31.39 | 32.28 | 362,366 | -0.66(-2.01%) |
Feb 05, 2016 | 33.62 | 33.66 | 32.71 | 32.94 | 581,729 | -0.87(-2.57%) |
Feb 04, 2016 | 34.32 | 34.62 | 33.38 | 33.81 | 332,758 | -0.46(-1.33%) |
Feb 03, 2016 | 34.11 | 34.69 | 33.13 | 34.26 | 370,719 | +0.52(+1.55%) |
Feb 02, 2016 | 34.44 | 34.44 | 33.37 | 33.74 | 455,094 | -0.87(-2.51%) |